Indicators

Cardlytics Inc (NQ: CDLX )

8.810 -0.460 (-4.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	108.34	109.74	106.13	106.55	284,149	-0.85(-0.79%)
May 27, 2021	106.01	107.87	102.09	107.40	249,955	+2.22(+2.11%)
May 26, 2021	101.69	106.36	100.11	105.18	287,308	+3.63(+3.57%)
May 25, 2021	101.65	104.25	97.59	101.55	243,932	+1.39(+1.39%)
May 24, 2021	98.21	102.09	97.10	100.16	305,552	+3.21(+3.31%)
May 21, 2021	98.71	99.40	95.78	96.95	238,604	-0.80(-0.82%)
May 20, 2021	96.25	99.38	95.26	97.75	390,874	+2.08(+2.17%)
May 19, 2021	91.88	96.67	91.31	95.67	368,026	+1.59(+1.69%)
May 18, 2021	91.51	96.40	90.24	94.08	401,387	+3.35(+3.69%)
May 17, 2021	91.81	91.81	87.79	90.73	375,518	-1.61(-1.74%)
May 14, 2021	89.82	93.56	87.83	92.34	606,376	+3.98(+4.50%)
May 13, 2021	90.03	94.04	85.63	88.36	507,513	-0.89(-1.00%)
May 12, 2021	92.73	95.31	88.18	89.25	448,078	-5.66(-5.96%)
May 11, 2021	91.93	95.37	88.95	94.91	583,520	+0.63(+0.67%)
May 10, 2021	98.25	98.62	94.05	94.28	399,192	-6.41(-6.37%)
May 07, 2021	103.06	105.83	98.88	100.69	769,733	-0.58(-0.57%)
May 06, 2021	104.02	104.99	96.33	101.27	1,221,042	-5.07(-4.77%)
May 05, 2021	124.43	126.91	103.43	106.34	2,172,876	-21.72(-16.96%)
May 04, 2021	132.19	133.73	126.29	128.06	360,863	-5.80(-4.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.